Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ag Mortgage Investment Trust (NY: MITT )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.016 6.057 5.766 5.807 670,670 -0.21(-3.46%)
Jul 30, 2020 6.307 6.328 5.953 6.016 925,804 -0.35(-5.56%)
Jul 29, 2020 6.557 6.557 6.328 6.369 557,204 -0.12(-1.92%)
Jul 28, 2020 6.369 6.682 6.328 6.494 876,574 +0.08(+1.30%)
Jul 27, 2020 6.598 6.598 6.369 6.411 596,113 -0.15(-2.22%)
Jul 24, 2020 6.578 6.682 6.453 6.557 952,389 +0.00(+0.00%)
Jul 23, 2020 6.682 6.786 6.484 6.557 1,010,053 -0.12(-1.87%)
Jul 22, 2020 6.682 6.911 6.557 6.682 792,084 +0.00(+0.00%)
Jul 21, 2020 6.598 6.911 6.453 6.682 1,269,078 +0.06(+0.94%)
Jul 20, 2020 6.702 6.723 6.536 6.619 785,383 -0.02(-0.31%)
Jul 17, 2020 7.223 7.285 6.640 6.640 938,025 -0.46(-6.45%)
Jul 16, 2020 7.077 7.681 6.807 7.098 1,109,787 -0.17(-2.29%)
Jul 15, 2020 6.869 7.306 6.723 7.264 1,321,918 +0.69(+10.44%)
Jul 14, 2020 6.369 6.702 6.369 6.578 675,552 +0.02(+0.32%)
Jul 13, 2020 6.578 6.765 6.484 6.557 789,995 -0.04(-0.63%)
Jul 10, 2020 6.411 6.702 6.328 6.598 1,103,434 +0.04(+0.63%)
Jul 09, 2020 6.640 6.661 6.349 6.557 810,103 -0.08(-1.25%)
Jul 08, 2020 6.578 6.807 6.369 6.640 922,203 +0.02(+0.31%)
Jul 07, 2020 6.661 6.942 6.598 6.619 1,087,786 -0.44(-6.19%)
Jul 06, 2020 7.160 7.244 6.702 7.056 1,082,479 -0.17(-2.31%)
Jul 02, 2020 7.348 7.452 6.786 7.223 1,309,728 +0.12(+1.76%)
Jul 01, 2020 6.682 7.639 6.661 7.098 1,810,126 +0.46(+6.90%)
Jun 30, 2020 6.765 6.869 6.494 6.640 1,280,474 -0.10(-1.54%)
Jun 29, 2020 6.661 7.035 6.557 6.744 1,421,300 +0.08(+1.25%)
Jun 26, 2020 7.098 7.181 6.546 6.661 3,265,673 -0.35(-5.04%)
Jun 25, 2020 6.369 7.639 6.307 7.015 2,518,842 +0.21(+3.06%)
Jun 24, 2020 7.077 7.348 6.619 6.807 2,134,995 -0.81(-10.66%)
Jun 23, 2020 8.305 8.305 7.597 7.618 1,484,574 -0.35(-4.44%)
Jun 22, 2020 8.305 8.326 7.597 7.972 2,328,417 -0.54(-6.36%)
Jun 19, 2020 9.512 9.533 8.513 8.513 2,129,041 -0.62(-6.83%)
Jun 18, 2020 9.762 9.950 8.930 9.138 2,187,217 -0.94(-9.30%)
Jun 17, 2020 10.95 11.01 9.991 10.07 1,373,143 -0.94(-8.51%)
Jun 16, 2020 11.51 11.64 10.20 11.01 2,646,599 +0.50(+4.75%)
Jun 15, 2020 9.866 11.34 9.471 10.51 3,125,470 -0.21(-1.94%)
Jun 12, 2020 10.62 10.72 9.367 10.72 5,627,430 +0.00(+0.00%)
Jun 11, 2020 9.783 11.57 9.159 10.72 4,596,955 -2.27(-17.47%)
Jun 10, 2020 13.22 14.30 9.367 12.99 7,408,398 +0.96(+7.96%)
Jun 09, 2020 14.72 16.42 11.70 12.03 5,457,407 -3.73(-23.65%)
Jun 08, 2020 8.243 16.32 8.243 15.76 14,820,918 +8.26(+110.28%)
Jun 05, 2020 8.264 8.347 6.931 7.493 6,424,596 +1.77(+30.91%)
Jun 04, 2020 5.370 5.995 5.245 5.724 2,852,679 +0.44(+8.27%)
Jun 03, 2020 5.183 5.412 5.085 5.287 1,479,250 +0.31(+6.28%)
Jun 02, 2020 5.308 5.370 4.975 4.975 1,133,605 -0.21(-4.02%)
Jun 01, 2020 4.996 5.454 4.975 5.183 1,396,771 +0.06(+1.22%)
May 29, 2020 5.578 5.599 5.016 5.120 2,287,628 -0.46(-8.21%)
May 28, 2020 5.849 5.870 5.537 5.578 1,147,371 -0.27(-4.63%)
May 27, 2020 6.078 6.182 5.662 5.849 1,319,119 -0.19(-3.10%)
May 26, 2020 6.140 6.224 5.745 6.036 1,258,042 +0.17(+2.84%)
May 22, 2020 5.787 5.974 5.537 5.870 958,058 -0.04(-0.70%)
May 21, 2020 6.203 6.286 5.724 5.911 1,092,512 -0.23(-3.73%)
May 20, 2020 6.265 6.661 6.057 6.140 1,682,304 +0.12(+2.08%)
May 19, 2020 5.620 6.869 5.537 6.016 3,001,312 +0.37(+6.64%)
May 18, 2020 5.412 5.828 5.141 5.641 2,358,021 +0.48(+9.27%)
May 15, 2020 4.600 5.204 4.475 5.162 2,028,680 +0.50(+10.71%)
May 14, 2020 4.246 4.663 4.059 4.663 2,055,576 +0.29(+6.67%)
May 13, 2020 4.101 4.371 3.892 4.371 2,833,586 +0.31(+7.69%)
May 12, 2020 4.350 4.392 3.976 4.059 2,318,623 -0.23(-5.34%)
May 11, 2020 4.558 4.663 4.246 4.288 2,925,952 -0.21(-4.63%)
May 08, 2020 3.622 4.579 3.622 4.496 9,015,419 -1.31(-22.58%)
May 07, 2020 5.787 6.099 5.683 5.807 1,834,219 +0.10(+1.82%)
May 06, 2020 6.057 6.265 5.641 5.703 1,051,783 -0.31(-5.19%)
May 05, 2020 6.515 6.744 5.911 6.016 1,374,120 -0.02(-0.34%)
May 04, 2020 5.641 6.182 5.474 6.036 1,054,207 +0.04(+0.69%)
May 01, 2020 6.245 6.515 5.932 5.995 934,133 -0.65(-9.72%)
Apr 30, 2020 7.077 7.244 6.432 6.640 1,601,403 -0.50(-7.00%)
Apr 29, 2020 6.869 7.452 6.702 7.140 2,203,947 +0.65(+9.94%)
Apr 28, 2020 6.120 7.077 5.954 6.494 3,104,925 +0.69(+11.83%)
Apr 27, 2020 4.996 5.891 4.850 5.807 1,885,057 +0.77(+15.29%)
Apr 24, 2020 5.349 5.391 4.787 5.037 1,263,607 -0.27(-5.10%)
Apr 23, 2020 5.516 5.683 5.266 5.308 1,120,494 -0.23(-4.14%)
Apr 22, 2020 6.057 6.057 5.266 5.537 1,511,168 -0.29(-5.00%)
Apr 21, 2020 5.745 6.140 5.620 5.828 935,591 -0.02(-0.36%)
Apr 20, 2020 5.828 6.349 5.724 5.849 1,074,140 -0.60(-9.35%)
Apr 17, 2020 6.036 6.598 5.703 6.453 2,272,543 +0.96(+17.42%)
Apr 16, 2020 6.099 6.161 5.433 5.495 1,172,361 -0.44(-7.37%)
Apr 15, 2020 5.849 6.036 5.204 5.932 1,558,971 -0.56(-8.65%)
Apr 14, 2020 7.015 7.327 6.140 6.494 2,214,890 -0.40(-5.74%)
Apr 13, 2020 8.388 8.409 6.453 6.890 2,591,035 -0.27(-3.78%)
Apr 09, 2020 8.180 9.741 6.307 7.160 6,262,309 +0.04(+0.58%)
Apr 08, 2020 5.828 7.244 5.724 7.119 4,050,841 +2.21(+44.92%)
Apr 07, 2020 4.871 5.724 4.642 4.912 2,496,040 +0.92(+22.92%)
Apr 06, 2020 3.726 4.871 3.726 3.996 1,801,593 +0.60(+17.79%)
Apr 03, 2020 3.934 4.025 3.039 3.393 1,388,421 -0.40(-10.44%)
Apr 02, 2020 4.829 5.308 3.747 3.788 1,479,270 -1.00(-20.87%)
Apr 01, 2020 5.225 5.308 4.454 4.787 1,215,352 -0.92(-16.06%)
Mar 31, 2020 5.891 6.245 5.703 5.703 1,294,125 -0.02(-0.36%)
Mar 30, 2020 6.203 6.744 5.308 5.724 2,224,344 -2.50(-30.38%)
Mar 27, 2020 10.05 10.44 7.806 8.222 2,352,005 -0.42(-4.82%)
Mar 26, 2020 5.870 13.86 5.870 8.638 6,664,597 +3.31(+62.11%)
Mar 25, 2020 4.892 7.535 4.267 5.329 2,042,013 +0.87(+19.63%)
Mar 24, 2020 6.057 6.286 4.163 4.454 1,516,393 -1.39(-23.84%)
Mar 23, 2020 5.474 7.223 5.204 5.849 1,754,898 -3.64(-38.38%)
Mar 20, 2020 11.03 12.95 9.325 9.492 714,196 -0.40(-4.00%)
Mar 19, 2020 9.388 11.03 6.890 9.887 709,461 +3.08(+45.26%)
Mar 18, 2020 13.32 13.51 4.225 6.807 785,521 -7.31(-51.77%)
Mar 17, 2020 17.42 17.51 14.09 14.11 634,352 -2.85(-16.81%)
Mar 16, 2020 20.71 21.73 16.96 16.96 351,898 -6.06(-26.31%)
Mar 13, 2020 23.10 23.56 21.65 23.02 396,636 +1.81(+8.54%)
Mar 12, 2020 26.66 26.66 21.17 21.21 388,034 -6.89(-24.52%)
Mar 11, 2020 28.70 29.02 27.68 28.10 243,410 -1.04(-3.57%)
Mar 10, 2020 29.56 29.62 28.12 29.14 158,097 +0.06(+0.21%)
Mar 09, 2020 31.22 31.22 28.97 29.08 240,776 -3.21(-9.93%)
Mar 06, 2020 32.26 32.58 31.16 32.28 245,495 -0.54(-1.65%)
Mar 05, 2020 32.33 32.85 32.28 32.83 168,208 -0.12(-0.38%)
Mar 04, 2020 32.93 33.12 32.47 32.95 144,535 +0.33(+1.02%)
Mar 03, 2020 33.08 33.60 32.26 32.62 234,501 -0.35(-1.07%)
Mar 02, 2020 31.47 33.14 31.33 32.97 308,458 +1.81(+5.81%)
Feb 28, 2020 31.68 31.86 30.49 31.16 400,816 -1.00(-3.11%)
Feb 27, 2020 33.30 33.37 31.99 32.16 354,219 -1.37(-4.10%)
Feb 26, 2020 33.12 33.97 33.12 33.53 228,816 +0.35(+1.07%)
Feb 25, 2020 34.20 34.45 32.83 33.18 238,876 -1.02(-2.98%)
Feb 24, 2020 34.09 34.30 33.72 34.20 114,515 -0.19(-0.54%)
Feb 21, 2020 34.76 34.76 34.18 34.39 100,552 -0.29(-0.84%)
Feb 20, 2020 34.28 34.74 34.28 34.68 57,018 +0.33(+0.97%)
Feb 19, 2020 34.30 34.47 34.22 34.34 82,355 +0.10(+0.30%)
Feb 18, 2020 34.14 34.28 34.03 34.24 49,287 +0.23(+0.67%)
Feb 14, 2020 33.85 34.12 33.73 34.01 51,549 +0.15(+0.43%)
Feb 13, 2020 33.66 33.97 33.60 33.87 53,164 +0.21(+0.62%)
Feb 12, 2020 33.66 33.85 33.60 33.66 69,082 +0.06(+0.19%)
Feb 11, 2020 33.72 33.89 33.60 33.60 68,944 -0.04(-0.12%)
Feb 10, 2020 33.70 33.78 33.57 33.64 63,491 +0.02(+0.06%)
Feb 07, 2020 33.85 34.12 33.62 33.62 92,913 -0.25(-0.74%)
Feb 06, 2020 33.51 34.05 33.51 33.87 99,579 +0.35(+1.06%)
Feb 05, 2020 33.03 33.62 33.03 33.51 109,383 +0.48(+1.45%)
Feb 04, 2020 33.10 33.22 32.83 33.03 125,210 -0.02(-0.06%)
Feb 03, 2020 33.12 33.20 32.87 33.05 112,602 +0.06(+0.19%)
Jan 31, 2020 32.95 33.18 32.78 32.99 122,555 -0.02(-0.06%)
Jan 30, 2020 32.87 33.03 32.80 33.01 64,548 +0.06(+0.19%)
Jan 29, 2020 32.80 33.01 32.74 32.95 81,847 +0.15(+0.44%)
Jan 28, 2020 32.70 32.92 32.68 32.80 57,279 +0.15(+0.45%)
Jan 27, 2020 32.60 32.78 32.53 32.66 47,264 -0.17(-0.51%)
Jan 24, 2020 33.01 33.08 32.76 32.83 62,839 -0.12(-0.38%)
Jan 23, 2020 32.89 33.05 32.80 32.95 64,300 +0.00(+0.00%)
Jan 22, 2020 33.05 33.10 32.93 32.95 132,603 -0.06(-0.19%)
Jan 21, 2020 32.85 33.08 32.85 33.01 63,758 +0.17(+0.51%)
Jan 17, 2020 32.95 32.97 32.80 32.85 67,931 -0.02(-0.06%)
Jan 16, 2020 32.85 32.99 32.80 32.87 62,137 +0.08(+0.25%)
Jan 15, 2020 32.72 32.98 32.72 32.78 90,848 +0.06(+0.19%)
Jan 14, 2020 32.68 32.87 32.66 32.72 89,594 -0.06(-0.19%)
Jan 13, 2020 32.72 32.80 32.62 32.78 61,147 +0.04(+0.13%)
Jan 10, 2020 32.41 32.76 32.41 32.74 71,871 +0.23(+0.70%)
Jan 09, 2020 32.37 32.58 32.35 32.51 69,255 +0.17(+0.51%)
Jan 08, 2020 32.43 32.55 32.35 32.35 50,363 -0.12(-0.38%)
Jan 07, 2020 32.30 32.62 32.28 32.47 74,033 +0.17(+0.52%)
Jan 06, 2020 32.14 32.51 32.12 32.30 86,236 +0.04(+0.13%)
Jan 03, 2020 32.01 32.33 31.95 32.26 106,797 +0.15(+0.45%)
Jan 02, 2020 32.10 32.20 31.76 32.12 143,002 +0.02(+0.07%)
Dec 31, 2019 32.14 32.33 32.01 32.10 102,330 -0.02(-0.07%)
Dec 30, 2019 32.41 32.52 32.11 32.12 174,827 -0.23(-0.71%)
Dec 27, 2019 32.37 32.41 32.16 32.35 190,664 +0.06(+0.19%)
Dec 26, 2019 32.14 32.47 32.10 32.29 115,280 +0.14(+0.44%)
Dec 24, 2019 32.06 32.25 31.92 32.14 57,342 +0.10(+0.32%)
Dec 23, 2019 32.00 32.16 31.84 32.04 130,727 +0.06(+0.19%)
Dec 20, 2019 32.04 32.14 31.68 31.98 613,765 -0.08(-0.25%)
Dec 19, 2019 32.06 32.06 31.87 32.06 111,740 +0.10(+0.32%)
Dec 18, 2019 31.48 31.96 31.46 31.96 133,605 +0.45(+1.41%)
Dec 17, 2019 31.17 31.57 31.17 31.52 135,480 +0.32(+1.04%)
Dec 16, 2019 31.64 31.66 30.69 31.19 405,672 -0.45(-1.41%)
Dec 13, 2019 31.76 31.86 31.52 31.64 96,988 -0.12(-0.38%)
Dec 12, 2019 31.74 31.96 31.62 31.76 75,488 +0.00(+0.00%)
Dec 11, 2019 31.52 31.80 31.52 31.76 73,370 +0.12(+0.38%)
Dec 10, 2019 31.58 31.74 31.50 31.64 57,918 +0.04(+0.13%)
Dec 09, 2019 31.46 31.68 31.46 31.60 87,198 -0.04(-0.13%)
Dec 06, 2019 31.50 31.76 31.50 31.64 74,941 +0.20(+0.64%)
Dec 05, 2019 31.60 31.64 31.40 31.44 79,972 -0.02(-0.06%)
Dec 04, 2019 31.78 31.84 31.40 31.46 111,076 -0.28(-0.89%)
Dec 03, 2019 31.42 31.78 31.36 31.74 102,584 +0.24(+0.77%)
Dec 02, 2019 31.60 31.66 31.36 31.50 112,175 +0.00(+0.00%)
Nov 29, 2019 31.17 31.54 31.17 31.50 32,774 +0.20(+0.65%)
Nov 27, 2019 31.15 31.36 31.09 31.29 47,703 +0.16(+0.52%)
Nov 26, 2019 31.13 31.34 31.03 31.13 97,883 +0.00(+0.00%)
Nov 25, 2019 30.87 31.17 30.81 31.13 76,474 +0.38(+1.25%)
Nov 22, 2019 30.67 30.83 30.55 30.75 64,016 +0.02(+0.07%)
Nov 21, 2019 30.89 30.89 30.55 30.73 59,795 -0.06(-0.20%)
Nov 20, 2019 30.99 31.01 30.73 30.79 68,784 -0.20(-0.65%)
Nov 19, 2019 31.11 31.21 30.95 30.99 58,933 -0.12(-0.39%)
Nov 18, 2019 31.05 31.25 31.03 31.11 47,626 +0.00(+0.00%)
Nov 15, 2019 31.29 31.39 31.01 31.11 56,848 -0.08(-0.26%)
Nov 14, 2019 31.29 31.40 31.11 31.19 56,525 -0.10(-0.32%)
Nov 13, 2019 31.27 31.52 31.15 31.29 68,579 -0.10(-0.32%)
Nov 12, 2019 31.38 31.60 31.36 31.40 57,564 +0.04(+0.13%)
Nov 11, 2019 31.15 31.62 31.15 31.36 65,351 +0.20(+0.65%)
Nov 08, 2019 30.89 31.42 30.85 31.15 107,517 +0.14(+0.46%)
Nov 07, 2019 31.13 31.17 30.88 31.01 64,492 +0.00(+0.00%)
Nov 06, 2019 30.71 31.11 30.59 31.01 93,360 +0.28(+0.92%)
Nov 05, 2019 31.46 31.50 30.51 30.73 131,519 -0.93(-2.94%)
Nov 04, 2019 31.72 31.72 31.49 31.66 94,805 +0.08(+0.26%)
Nov 01, 2019 31.60 31.94 31.54 31.58 120,271 -0.06(-0.19%)
Oct 31, 2019 31.21 31.66 30.77 31.64 128,153 +0.61(+1.96%)
Oct 30, 2019 30.97 31.09 30.79 31.03 54,103 +0.02(+0.07%)
Oct 29, 2019 30.55 31.03 30.51 31.01 74,001 +0.47(+1.52%)
Oct 28, 2019 30.55 30.71 30.45 30.55 47,696 +0.02(+0.07%)
Oct 25, 2019 30.77 30.83 30.53 30.53 38,706 -0.30(-0.98%)
Oct 24, 2019 31.15 31.15 30.77 30.83 71,869 -0.36(-1.17%)
Oct 23, 2019 30.99 31.19 30.93 31.19 44,781 +0.20(+0.65%)
Oct 22, 2019 30.77 31.03 30.71 30.99 42,203 +0.12(+0.39%)
Oct 21, 2019 30.67 30.91 30.67 30.87 53,408 +0.20(+0.66%)
Oct 18, 2019 30.51 30.79 30.51 30.67 68,959 +0.04(+0.13%)
Oct 17, 2019 30.45 30.69 30.38 30.63 78,484 +0.28(+0.93%)
Oct 16, 2019 30.14 30.40 30.14 30.34 73,672 +0.20(+0.67%)
Oct 15, 2019 30.04 30.33 30.04 30.14 56,963 +0.10(+0.34%)
Oct 14, 2019 30.10 30.16 29.96 30.04 45,203 -0.12(-0.40%)
Oct 11, 2019 30.10 30.32 30.08 30.16 90,413 +0.18(+0.61%)
Oct 10, 2019 29.74 30.08 29.74 29.98 70,209 +0.18(+0.61%)
Oct 09, 2019 29.92 30.02 29.80 29.80 76,409 -0.12(-0.41%)
Oct 08, 2019 29.96 30.12 29.81 29.92 74,035 -0.14(-0.47%)
Oct 07, 2019 29.88 30.30 29.86 30.06 107,411 +0.06(+0.20%)
Oct 04, 2019 29.86 30.10 29.82 30.00 88,337 +0.12(+0.41%)
Oct 03, 2019 29.98 30.22 29.68 29.88 152,997 -0.24(-0.81%)
Oct 02, 2019 30.20 30.42 29.74 30.12 114,976 -0.20(-0.67%)
Oct 01, 2019 30.65 30.81 30.22 30.32 86,887 -0.32(-1.06%)
Sep 30, 2019 30.85 30.91 30.51 30.65 125,291 -0.06(-0.20%)
Sep 27, 2019 31.03 31.11 30.63 30.71 121,210 -0.34(-1.11%)
Sep 26, 2019 30.91 31.21 30.88 31.05 121,909 +0.18(+0.57%)
Sep 25, 2019 30.64 30.93 30.64 30.88 100,852 +0.24(+0.77%)
Sep 24, 2019 30.88 31.07 30.62 30.64 114,967 -0.18(-0.57%)
Sep 23, 2019 30.72 30.90 30.66 30.82 102,117 +0.20(+0.64%)
Sep 20, 2019 30.66 30.97 30.54 30.62 288,453 -0.04(-0.13%)
Sep 19, 2019 30.74 30.95 30.66 30.66 126,846 +0.00(+0.00%)
Sep 18, 2019 30.78 30.84 30.60 30.66 70,452 -0.08(-0.26%)
Sep 17, 2019 30.89 30.89 30.56 30.74 58,583 -0.20(-0.64%)
Sep 16, 2019 31.13 31.15 30.70 30.93 97,989 -0.20(-0.63%)
Sep 13, 2019 30.86 31.27 30.64 31.13 157,227 +0.45(+1.47%)
Sep 12, 2019 30.68 30.86 30.48 30.68 155,386 +0.00(+0.00%)
Sep 11, 2019 30.54 30.74 30.34 30.68 124,715 +0.28(+0.90%)
Sep 10, 2019 30.11 30.61 30.05 30.40 105,930 +0.18(+0.59%)
Sep 09, 2019 29.68 30.36 29.62 30.23 107,089 +0.47(+1.59%)
Sep 06, 2019 29.68 29.89 29.60 29.75 89,807 -0.10(-0.33%)
Sep 05, 2019 29.74 30.17 29.64 29.85 121,682 +0.29(+1.00%)
Sep 04, 2019 29.66 29.78 29.56 29.56 96,625 +0.04(+0.13%)
Sep 03, 2019 29.40 29.58 29.24 29.52 111,917 +0.06(+0.20%)
Aug 30, 2019 29.56 29.68 29.32 29.46 308,755 +0.18(+0.60%)
Aug 29, 2019 29.68 29.68 29.20 29.28 84,107 -0.20(-0.67%)
Aug 28, 2019 29.52 29.97 29.32 29.48 92,344 -0.02(-0.07%)
Aug 27, 2019 30.42 30.44 29.48 29.50 126,104 -0.81(-2.66%)
Aug 26, 2019 30.03 30.46 30.03 30.30 64,743 +0.31(+1.05%)
Aug 23, 2019 30.15 30.46 29.91 29.99 121,863 -0.10(-0.33%)
Aug 22, 2019 30.11 30.32 30.01 30.09 71,178 -0.10(-0.33%)
Aug 21, 2019 30.72 30.80 30.09 30.19 94,990 -0.67(-2.17%)
Aug 20, 2019 31.07 31.19 30.86 30.86 67,529 -0.22(-0.70%)
Aug 19, 2019 31.05 31.44 30.89 31.07 88,540 +0.14(+0.44%)
Aug 16, 2019 30.68 31.07 30.66 30.93 45,692 +0.29(+0.96%)
Aug 15, 2019 30.60 30.78 30.42 30.64 72,102 +0.00(+0.00%)
Aug 14, 2019 31.46 31.46 30.60 30.64 135,137 -0.92(-2.93%)
Aug 13, 2019 31.76 31.78 31.50 31.56 62,569 -0.10(-0.31%)
Aug 12, 2019 31.50 31.66 31.39 31.66 61,791 +0.10(+0.31%)
Aug 09, 2019 31.64 31.88 31.39 31.56 73,474 -0.16(-0.50%)
Aug 08, 2019 31.39 31.78 31.29 31.72 111,830 +0.35(+1.13%)
Aug 07, 2019 31.13 31.46 30.86 31.37 124,687 +0.00(+0.00%)
Aug 06, 2019 31.60 31.94 31.27 31.37 130,594 -0.31(-0.99%)
Aug 05, 2019 32.15 32.15 31.37 31.68 181,504 -0.45(-1.41%)
Aug 02, 2019 32.00 32.19 31.80 32.13 106,700 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.